|
Closing price on 1/6/2026
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
355,400 |
| Split-adjusted Price |
3.10 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
355,400
|
|
|
1/5/2026
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
170,200
|
|
|
12/31/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
270,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
158,500
|
|
|
12/29/2025
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
40,900
|
|
|
12/26/2025
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
207,900
|
|
|
12/25/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
368,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
208,800
|
|
|
12/23/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
287,000
|
|
|
12/22/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
435,500
|
|
|
12/19/2025
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.25
|
3.20
|
279,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
251,800
|
|
|
12/17/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.34
|
3.30
|
63,300
|
|
|
12/16/2025
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
117,700
|
|
|
12/15/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
171,500
|
|
|
12/12/2025
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.37
|
3.30
|
252,100
|
|
|
12/11/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
66,500
|
|
|
12/10/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
135,500
|
|
|
12/9/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
254,400
|
|
|
12/8/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
381,900
|
|
|
12/5/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
106,200
|
|
|
12/4/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
317,000
|
|
|
12/3/2025
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
32,000
|
|
|
12/2/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
141,900
|
|
|
12/1/2025
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
207,900
|
|
|
11/28/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.42
|
3.40
|
36,000
|
|
|
11/27/2025
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
58,900
|
|
|
11/26/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
45,500
|
|
|
11/25/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.44
|
3.40
|
179,500
|
|
|
11/24/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.42
|
3.40
|
40,700
|
|
|